Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.890 | 3.905 | 3.570 | 3.570 | 8,758,300 | -0.30(-7.75%) |
Jun 27, 2019 | 3.890 | 3.990 | 3.860 | 3.870 | 840,579 | +0.00(+0.00%) |
Jun 26, 2019 | 3.990 | 4.045 | 3.850 | 3.870 | 428,197 | -0.11(-2.76%) |
Jun 25, 2019 | 4.050 | 4.120 | 3.920 | 3.980 | 213,563 | -0.08(-1.97%) |
Jun 24, 2019 | 4.110 | 4.210 | 4.055 | 4.060 | 320,090 | -0.08(-1.93%) |
Jun 21, 2019 | 4.110 | 4.210 | 4.070 | 4.140 | 313,100 | +0.03(+0.73%) |
Jun 20, 2019 | 4.250 | 4.280 | 4.110 | 4.110 | 329,862 | -0.09(-2.14%) |
Jun 19, 2019 | 4.160 | 4.360 | 4.115 | 4.200 | 515,641 | +0.05(+1.20%) |
Jun 18, 2019 | 4.000 | 4.160 | 4.000 | 4.150 | 446,611 | +0.16(+4.01%) |
Jun 17, 2019 | 4.020 | 4.040 | 3.960 | 3.990 | 334,137 | -0.04(-0.99%) |
Jun 14, 2019 | 4.040 | 4.100 | 3.870 | 4.030 | 351,600 | +0.01(+0.25%) |
Jun 13, 2019 | 3.880 | 4.050 | 3.875 | 4.020 | 446,069 | +0.14(+3.61%) |
Jun 12, 2019 | 3.770 | 3.900 | 3.770 | 3.880 | 354,238 | +0.11(+2.92%) |
Jun 11, 2019 | 3.620 | 3.835 | 3.606 | 3.770 | 499,983 | +0.14(+3.86%) |
Jun 10, 2019 | 3.560 | 3.790 | 3.560 | 3.630 | 385,394 | +0.07(+1.97%) |
Jun 07, 2019 | 3.500 | 3.600 | 3.490 | 3.560 | 279,200 | +0.06(+1.71%) |
Jun 06, 2019 | 3.410 | 3.520 | 3.360 | 3.500 | 430,587 | +0.11(+3.24%) |
Jun 05, 2019 | 3.410 | 3.497 | 3.370 | 3.390 | 241,147 | -0.02(-0.59%) |
Jun 04, 2019 | 3.320 | 3.440 | 3.320 | 3.410 | 361,078 | +0.08(+2.40%) |
Jun 03, 2019 | 3.440 | 3.490 | 3.290 | 3.330 | 323,747 | -0.11(-3.20%) |
May 31, 2019 | 3.520 | 3.520 | 3.310 | 3.440 | 336,600 | -0.12(-3.37%) |
May 30, 2019 | 3.500 | 3.590 | 3.470 | 3.560 | 302,221 | +0.08(+2.30%) |
May 29, 2019 | 3.450 | 3.550 | 3.410 | 3.480 | 217,604 | +0.00(+0.00%) |
May 28, 2019 | 3.560 | 3.680 | 3.460 | 3.480 | 340,350 | -0.13(-3.60%) |
May 24, 2019 | 3.670 | 3.730 | 3.540 | 3.610 | 413,200 | -0.06(-1.63%) |
May 23, 2019 | 3.590 | 3.730 | 3.520 | 3.670 | 382,854 | +0.03(+0.82%) |
May 22, 2019 | 3.860 | 3.880 | 3.570 | 3.640 | 230,606 | -0.26(-6.67%) |
May 21, 2019 | 3.770 | 3.990 | 3.765 | 3.900 | 475,887 | +0.15(+4.00%) |
May 20, 2019 | 3.880 | 3.970 | 3.720 | 3.750 | 322,574 | -0.22(-5.54%) |
May 17, 2019 | 4.220 | 4.300 | 3.940 | 3.970 | 402,200 | -0.33(-7.67%) |
May 16, 2019 | 4.260 | 4.440 | 4.100 | 4.300 | 623,160 | +0.07(+1.65%) |
May 15, 2019 | 4.000 | 4.320 | 3.890 | 4.230 | 491,720 | +0.08(+1.93%) |
May 14, 2019 | 3.840 | 4.210 | 3.750 | 4.150 | 458,541 | +0.28(+7.24%) |
May 13, 2019 | 3.800 | 3.930 | 3.720 | 3.870 | 424,196 | -0.02(-0.51%) |
May 10, 2019 | 3.710 | 4.020 | 3.670 | 3.890 | 909,000 | +0.16(+4.29%) |
May 09, 2019 | 3.910 | 3.920 | 3.625 | 3.730 | 389,503 | -0.21(-5.33%) |
May 08, 2019 | 3.780 | 4.040 | 3.710 | 3.940 | 467,603 | +0.15(+3.96%) |
May 07, 2019 | 3.800 | 3.866 | 3.640 | 3.790 | 470,409 | -0.01(-0.26%) |
May 06, 2019 | 3.320 | 3.820 | 3.290 | 3.800 | 674,816 | +0.40(+11.76%) |
May 03, 2019 | 3.050 | 3.400 | 2.950 | 3.400 | 1,168,500 | +0.28(+8.97%) |
May 02, 2019 | 3.020 | 3.130 | 3.010 | 3.120 | 356,717 | +0.09(+2.97%) |
May 01, 2019 | 3.080 | 3.083 | 2.920 | 3.030 | 207,226 | -0.02(-0.66%) |
Apr 30, 2019 | 3.000 | 3.090 | 2.950 | 3.050 | 617,623 | +0.05(+1.67%) |
Apr 29, 2019 | 2.920 | 3.080 | 2.890 | 3.000 | 221,273 | +0.07(+2.39%) |
Apr 26, 2019 | 2.890 | 2.990 | 2.870 | 2.930 | 144,600 | +0.04(+1.38%) |
Apr 25, 2019 | 3.000 | 3.000 | 2.790 | 2.890 | 165,081 | -0.11(-3.67%) |
Apr 24, 2019 | 2.730 | 3.000 | 2.730 | 3.000 | 339,798 | +0.27(+9.89%) |
Apr 23, 2019 | 2.730 | 2.870 | 2.725 | 2.730 | 438,756 | +0.01(+0.37%) |
Apr 22, 2019 | 2.820 | 2.990 | 2.720 | 2.720 | 530,259 | -0.13(-4.56%) |
Apr 18, 2019 | 2.950 | 3.080 | 2.750 | 2.850 | 402,200 | -0.11(-3.72%) |
Apr 17, 2019 | 3.120 | 3.150 | 2.940 | 2.960 | 372,259 | -0.16(-5.13%) |
Apr 16, 2019 | 3.110 | 3.140 | 3.050 | 3.120 | 329,357 | +0.03(+0.97%) |
Apr 15, 2019 | 3.100 | 3.160 | 2.950 | 3.090 | 927,641 | -0.08(-2.52%) |
Apr 12, 2019 | 3.100 | 3.260 | 3.100 | 3.170 | 529,500 | +0.10(+3.26%) |
Apr 11, 2019 | 2.980 | 3.090 | 2.960 | 3.070 | 274,237 | +0.07(+2.33%) |
Apr 10, 2019 | 3.020 | 3.085 | 2.960 | 3.000 | 450,638 | +0.00(+0.00%) |
Apr 09, 2019 | 2.830 | 3.050 | 2.810 | 3.000 | 229,027 | +0.15(+5.26%) |
Apr 08, 2019 | 2.660 | 2.880 | 2.620 | 2.850 | 213,750 | +0.16(+5.95%) |
Apr 05, 2019 | 2.550 | 2.750 | 2.500 | 2.690 | 82,300 | +0.06(+2.28%) |
Apr 04, 2019 | 2.610 | 2.690 | 2.586 | 2.630 | 102,287 | +0.02(+0.77%) |
Apr 03, 2019 | 2.480 | 2.645 | 2.480 | 2.610 | 152,098 | +0.11(+4.40%) |
Apr 02, 2019 | 2.470 | 2.500 | 2.430 | 2.500 | 151,447 | +0.05(+2.04%) |